iShares U.S. Digital Infrastructure and Real Estate ETF (IDGT)
NYSEARCA: IDGT · Real-Time Price · USD
91.35
+0.89 (0.98%)
At close: Feb 10, 2026, 4:00 PM EST
91.35
0.00 (0.00%)
After-hours: Feb 10, 2026, 6:30 PM EST
IDGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 90.96 | 91.61 | 90.68 | 91.35 | 91.35 | 0.98% | 6,532 |
| Feb 9, 2026 | 88.32 | 90.72 | 88.32 | 90.46 | 90.46 | 2.19% | 7,719 |
| Feb 6, 2026 | 85.67 | 88.52 | 85.67 | 88.52 | 88.52 | 4.66% | 6,084 |
| Feb 5, 2026 | 85.01 | 85.36 | 84.26 | 84.58 | 84.58 | -2.22% | 10,907 |
| Feb 4, 2026 | 87.66 | 87.74 | 86.41 | 86.50 | 86.50 | -0.72% | 4,921 |
| Feb 3, 2026 | 87.00 | 87.14 | 85.73 | 87.13 | 87.13 | -0.15% | 5,103 |
| Feb 2, 2026 | 87.36 | 88.34 | 87.23 | 87.26 | 87.26 | -0.38% | 4,319 |
| Jan 30, 2026 | 88.45 | 88.52 | 87.44 | 87.59 | 87.59 | -0.84% | 21,064 |
| Jan 29, 2026 | 88.67 | 88.67 | 87.04 | 88.33 | 88.33 | -0.46% | 7,056 |
| Jan 28, 2026 | 89.38 | 89.38 | 88.50 | 88.74 | 88.74 | -0.45% | 9,612 |
| Jan 27, 2026 | 88.70 | 89.54 | 88.13 | 89.14 | 89.14 | 1.77% | 13,207 |
| Jan 26, 2026 | 87.10 | 88.56 | 87.10 | 87.59 | 87.59 | 1.40% | 30,064 |
| Jan 23, 2026 | 86.66 | 86.90 | 85.81 | 86.38 | 86.38 | 0.20% | 6,807 |
| Jan 22, 2026 | 86.93 | 87.03 | 86.20 | 86.21 | 86.21 | 0.41% | 21,646 |
| Jan 21, 2026 | 86.31 | 86.31 | 84.84 | 85.86 | 85.86 | 0.10% | 11,738 |
| Jan 20, 2026 | 86.44 | 87.01 | 85.77 | 85.77 | 85.77 | -2.81% | 7,768 |
| Jan 16, 2026 | 87.77 | 88.40 | 87.49 | 88.25 | 88.25 | 0.75% | 26,670 |
| Jan 15, 2026 | 87.50 | 88.55 | 87.44 | 87.59 | 87.59 | 1.25% | 13,010 |
| Jan 14, 2026 | 86.54 | 87.00 | 85.74 | 86.51 | 86.51 | -0.18% | 11,121 |
| Jan 13, 2026 | 86.17 | 86.98 | 85.95 | 86.67 | 86.67 | 0.84% | 19,908 |
| Jan 12, 2026 | 84.53 | 85.95 | 84.53 | 85.95 | 85.95 | 1.30% | 12,081 |
| Jan 9, 2026 | 84.26 | 85.13 | 84.21 | 84.85 | 84.85 | 0.71% | 15,793 |
| Jan 8, 2026 | 85.03 | 85.19 | 84.08 | 84.25 | 84.25 | -1.52% | 15,264 |
| Jan 7, 2026 | 86.20 | 86.20 | 85.55 | 85.55 | 85.55 | -0.40% | 7,672 |
| Jan 6, 2026 | 85.64 | 86.01 | 84.91 | 85.89 | 85.89 | 0.37% | 8,565 |
| Jan 5, 2026 | 86.04 | 86.04 | 84.75 | 85.57 | 85.57 | 0.04% | 14,728 |
| Jan 2, 2026 | 85.58 | 85.84 | 85.24 | 85.53 | 85.53 | 0.63% | 10,041 |
| Dec 31, 2025 | 85.53 | 85.53 | 84.99 | 85.00 | 85.00 | -0.72% | 8,970 |
| Dec 30, 2025 | 85.83 | 85.87 | 85.50 | 85.62 | 85.62 | -0.02% | 12,019 |
| Dec 29, 2025 | 85.36 | 85.85 | 85.36 | 85.64 | 85.64 | -0.10% | 6,524 |
| Dec 26, 2025 | 86.03 | 86.03 | 85.45 | 85.73 | 85.73 | -0.19% | 6,778 |
| Dec 24, 2025 | 85.83 | 85.96 | 85.72 | 85.89 | 85.89 | 0.07% | 9,538 |
| Dec 23, 2025 | 85.66 | 85.83 | 85.14 | 85.83 | 85.83 | -0.09% | 17,292 |
| Dec 22, 2025 | 85.59 | 86.11 | 85.59 | 85.91 | 85.91 | 0.71% | 5,620 |
| Dec 19, 2025 | 84.78 | 85.65 | 84.66 | 85.30 | 85.30 | 1.04% | 7,317 |
| Dec 18, 2025 | 85.36 | 85.36 | 84.04 | 84.42 | 84.42 | 0.46% | 4,797 |
| Dec 17, 2025 | 85.36 | 85.39 | 84.03 | 84.03 | 84.03 | -1.41% | 5,259 |
| Dec 16, 2025 | 85.47 | 85.64 | 84.90 | 85.23 | 85.23 | -1.33% | 9,268 |
| Dec 15, 2025 | 86.93 | 86.93 | 86.14 | 86.38 | 85.98 | 0.10% | 20,004 |
| Dec 12, 2025 | 88.32 | 88.43 | 85.92 | 86.29 | 85.89 | -2.43% | 5,883 |
| Dec 11, 2025 | 88.37 | 88.50 | 87.49 | 88.44 | 88.03 | 0.76% | 11,916 |
| Dec 10, 2025 | 87.84 | 88.42 | 87.58 | 87.77 | 87.36 | - | 8,091 |
| Dec 9, 2025 | 88.29 | 88.29 | 87.72 | 87.77 | 87.37 | -0.47% | 7,864 |
| Dec 8, 2025 | 87.39 | 88.19 | 87.13 | 88.19 | 87.78 | 1.14% | 8,127 |
| Dec 5, 2025 | 87.65 | 87.65 | 86.91 | 87.20 | 86.80 | -0.29% | 11,092 |
| Dec 4, 2025 | 87.21 | 87.77 | 87.21 | 87.45 | 87.05 | -0.31% | 9,717 |
| Dec 3, 2025 | 87.42 | 87.72 | 86.60 | 87.72 | 87.32 | 0.65% | 4,973 |
| Dec 2, 2025 | 87.52 | 88.20 | 87.16 | 87.16 | 86.75 | 0.69% | 4,217 |
| Dec 1, 2025 | 86.89 | 86.90 | 86.56 | 86.56 | 86.16 | -1.34% | 4,755 |
| Nov 28, 2025 | 87.83 | 87.83 | 87.00 | 87.74 | 87.34 | 0.85% | 17,054 |